хоЙц│░чзСцКА 000969

数据更新至:

添加到对比分析

13.66 +6.89%

广告

选择日期范围

重置
常用日期范围: 近1周近1月近3月近6月近1年全部

股票概览

13.66
+6.89% +0.88
12.71
开盘价
13.86
最高价
12.62
最低价
766,848
成交量
数据更新至: 2025-03-25

技术指标

13.33
MA5 (5日均线)
13.07
MA10 (10日均线)
12.88
MA20 (20日均线)

K线图

成交量与均线

历史交易数据

按年份查看:

2025年2024年

按季度查看:

2025Q42025Q32025Q22025Q12024Q42024Q32024Q22024Q1
交易日期 开盘价 最高价 最低价 收盘价 涨跌幅 成交量 成交额
2025-03-25 12.71 13.86 12.62 13.66 +6.89% 766,848 1,038,881,352
2025-03-24 13.3 13.38 12.4 12.78 -3.62% 528,961 676,136,494
2025-03-21 13.16 13.93 12.96 13.26 -0.15% 694,621 933,652,503
2025-03-20 13.5 13.54 13.25 13.28 -2.85% 523,000 697,847,381
2025-03-19 13.32 14.16 13.21 13.67 +3.4% 839,177 1,142,595,460
2025-03-18 12.73 13.41 12.73 13.22 +4.09% 580,077 767,102,081
2025-03-17 12.85 12.88 12.65 12.7 -0.24% 210,040 267,383,086
2025-03-14 12.6 12.73 12.45 12.73 +1.27% 263,802 332,932,131
2025-03-13 12.78 12.86 12.41 12.57 -2.18% 335,574 421,367,238
2025-03-12 12.97 13.03 12.83 12.85 -0.46% 342,575 442,618,538
2025-03-11 12.6 12.91 12.56 12.91 +0.31% 327,996 418,084,330
2025-03-10 12.9 13.09 12.76 12.87 -0.23% 409,148 527,991,018
2025-03-07 12.71 13.1 12.67 12.9 +0.94% 588,914 761,692,132
2025-03-06 12.72 12.86 12.67 12.78 +0.79% 421,756 539,057,024
2025-03-05 12.72 12.9 12.53 12.68 -0.47% 357,015 452,162,615
2025-03-04 12.66 12.86 12.55 12.74 -0.62% 484,832 616,326,891
2025-03-03 12.05 13.14 11.98 12.82 +6.66% 894,936 1,140,711,880
2025-02-28 12.49 12.55 11.95 12.02 -4.68% 405,185 493,719,191
2025-02-27 12.75 12.83 12.36 12.61 -0.16% 461,231 581,599,307
2025-02-26 12.34 12.74 12.26 12.63 +3.02% 561,891 709,964,731
2025-02-25 12.33 12.43 12.17 12.26 -1.92% 385,695 473,941,608
2025-02-24 12.4 12.55 12.23 12.5 +1.13% 458,139 570,311,547
2025-02-21 12.33 12.42 12.22 12.36 -0.16% 427,534 526,913,187
2025-02-20 11.97 12.44 11.91 12.38 +3.25% 670,032 818,659,856
2025-02-19 11.4 12.02 11.37 11.99 +5.55% 568,410 674,736,321
2025-02-18 11.62 11.69 11.27 11.36 -2.41% 245,242 282,300,017
2025-02-17 11.56 11.72 11.52 11.64 +0.69% 237,220 275,703,683
2025-02-14 11.7 11.84 11.48 11.56 -1.45% 283,569 329,403,830
2025-02-13 12.02 12.06 11.71 11.73 -2.74% 334,139 396,032,755
2025-02-12 11.95 12.07 11.86 12.06 +0.58% 279,166 334,336,974
2025-02-11 12.07 12.09 11.93 11.99 -0.91% 241,166 289,035,311
2025-02-10 12.16 12.22 11.95 12.1 -0.33% 357,839 431,918,853
2025-02-07 12.16 12.29 11.98 12.14 -0.41% 487,504 593,002,323
2025-02-06 11.66 12.19 11.64 12.19 +3.74% 431,677 519,112,544
2025-02-05 11.67 11.82 11.59 11.75 +2% 262,872 307,690,404
2025-01-27 11.98 12 11.52 11.52 -3.84% 295,572 345,091,786
2025-01-24 11.7 12 11.69 11.98 +1.61% 290,467 344,584,734
2025-01-23 11.99 12.24 11.79 11.79 -1.17% 424,847 510,045,402
2025-01-22 11.8 12.19 11.77 11.93 +0.59% 479,418 576,147,255
2025-01-21 11.98 11.99 11.62 11.86 +1.11% 364,671 430,288,246
2025-01-20 11.75 11.86 11.62 11.73 +0.43% 295,433 347,167,102
2025-01-17 11.65 11.74 11.54 11.68 -0.17% 263,782 307,554,313
2025-01-16 11.68 11.92 11.58 11.7 +0.52% 363,834 427,445,265
2025-01-15 11.65 11.77 11.53 11.64 -0.34% 339,807 395,607,774
2025-01-14 10.91 11.69 10.8 11.68 +7.06% 485,602 553,300,005
2025-01-13 10.7 10.97 10.61 10.91 +0.09% 182,240 197,210,825
2025-01-10 11.09 11.25 10.88 10.9 -2.15% 291,779 323,248,446
2025-01-09 10.74 11.53 10.65 11.14 +2.86% 446,334 499,302,072
2025-01-08 11.13 11.23 10.51 10.83 -3.04% 360,216 389,530,651
2025-01-07 10.51 11.17 10.5 11.17 +5.78% 349,606 379,930,236
2025-01-06 10.46 10.76 10.33 10.56 +0.67% 194,698 205,725,270
2025-01-03 10.75 10.92 10.43 10.49 -2.33% 249,558 266,188,664
2025-01-02 11.1 11.16 10.62 10.74 -3.68% 290,985 318,078,178
2024-12-31 11.75 11.77 11.15 11.15 -4.94% 322,648 367,169,448
2024-12-30 11.56 11.89 11.43 11.73 +1.47% 355,918 418,163,786
2024-12-27 11.36 11.65 11.36 11.56 +1.76% 251,092 289,845,587
2024-12-26 11.19 11.42 11.17 11.36 +1.79% 152,837 173,239,304
2024-12-25 11.44 11.48 11.04 11.16 -2.45% 206,490 231,272,119
2024-12-24 11.34 11.52 11.3 11.44 +1.24% 177,038 202,181,680
2024-12-23 11.5 11.58 11.2 11.3 -1.65% 203,828 231,620,698
2024-12-20 11.33 11.55 11.27 11.49 +1.5% 217,113 248,554,742
2024-12-19 11.18 11.37 11.1 11.32 +0.27% 192,035 215,595,400
2024-12-18 11.37 11.45 11.22 11.29 0% 213,398 242,379,871
2024-12-17 11.41 11.51 11.25 11.29 -1.48% 228,249 259,709,184
2024-12-16 11.74 11.79 11.39 11.46 -2.8% 339,048 391,436,500
2024-12-13 12.01 12.04 11.78 11.79 -2.8% 332,447 395,155,471
2024-12-12 12.36 12.36 11.97 12.13 -1.3% 369,564 447,405,410
2024-12-11 12.18 12.38 12.05 12.29 +0.9% 490,623 598,690,582
2024-12-10 12.12 12.44 12.04 12.18 +3.13% 663,547 811,981,236
2024-12-09 11.99 12.04 11.66 11.81 -1.91% 371,860 440,306,596
2024-12-06 12.11 12.13 11.86 12.04 -0.5% 370,842 444,771,842
2024-12-05 11.92 12.15 11.85 12.1 +0.83% 330,599 397,993,099
2024-12-04 12.16 12.26 11.9 12 -1.32% 424,991 514,290,862
2024-12-03 12.4 12.45 11.98 12.16 -1.7% 578,616 704,695,831
2024-12-02 12.24 12.55 12.22 12.37 +1.31% 698,727 865,210,790
2024-11-29 11.88 12.4 11.73 12.21 +3.83% 768,969 929,383,121
2024-11-28 12.06 12.4 11.74 11.76 -2% 685,116 822,918,815
2024-11-27 11.65 12.07 11.49 12 -1.15% 932,557 1,097,281,186
2024-11-26 13.3 13.49 12.14 12.14 -10.01% 1,268,904 1,580,068,491
2024-11-25 13.86 14.47 13.24 13.49 +2.59% 2,250,682 3,118,231,677
2024-11-22 13 13.41 12.81 13.15 +7.88% 885,372 1,172,362,645
2024-11-21 11.09 12.19 11.03 12.19 +10.02% 1,030,621 1,227,617,985
2024-11-20 10.92 11.11 10.89 11.08 +0.45% 309,373 340,631,962
2024-11-19 10.66 11.03 10.58 11.03 +4.95% 381,626 413,093,096
2024-11-18 10.83 10.9 10.43 10.51 -2.59% 291,397 310,335,010
2024-11-15 10.97 11.17 10.75 10.79 -2.09% 318,120 349,326,288
2024-11-14 11.45 11.52 11 11.02 -4.51% 373,654 418,686,259
2024-11-13 11.58 11.87 11.4 11.54 -0.77% 365,404 423,515,984
2024-11-12 12.06 12.09 11.52 11.63 -2.84% 477,329 560,329,373
2024-11-11 11.5 12.04 11.49 11.97 +5.18% 642,843 760,725,269
2024-11-08 11.39 11.68 11.33 11.38 +0.26% 483,223 556,242,315
2024-11-07 11.5 11.66 11.18 11.35 -1.3% 546,787 619,754,690
2024-11-06 11.35 11.87 11.35 11.5 +2.04% 761,626 883,678,024
2024-11-05 11.06 11.36 11.02 11.27 +0.9% 649,652 730,400,498
2024-11-04 11.66 11.66 11.05 11.17 -0.98% 798,100 895,729,474
2024-11-01 10.83 11.91 10.72 11.28 +3.96% 1,100,545 1,248,075,663
2024-10-31 10.26 10.94 10.23 10.85 +5.54% 686,508 736,122,556
2024-10-30 10.13 10.35 10.1 10.28 +0.59% 285,717 292,051,410
2024-10-29 10.31 10.4 10.14 10.22 -0.68% 377,071 387,078,080
2024-10-28 10.2 10.4 10.16 10.29 +0.68% 335,696 345,558,868
2024-10-25 10.21 10.34 10.14 10.22 -0.39% 345,470 352,939,879
2024-10-24 10.41 10.52 10.18 10.26 +0.39% 389,956 401,869,011
2024-10-23 10.2 10.29 9.98 10.22 -0.2% 446,919 453,893,808
2024-10-22 9.87 10.33 9.86 10.24 +3.85% 567,541 575,534,433
2024-10-21 9.7 9.92 9.6 9.86 +3.03% 443,309 433,439,085
2024-10-18 9.22 9.75 9.2 9.57 +3.35% 311,519 295,712,927
2024-10-17 9.32 9.48 9.25 9.26 -0.22% 187,282 175,333,617
2024-10-16 9.2 9.41 9.11 9.28 -0.85% 225,704 209,484,280
2024-10-15 9.66 9.74 9.35 9.36 -1.89% 375,890 359,537,928
2024-10-14 9.29 9.55 9.17 9.54 +3.47% 227,701 213,210,198
2024-10-11 9.59 9.68 9.08 9.22 -4.26% 263,940 246,209,580
2024-10-10 9.89 10.06 9.49 9.63 -1.43% 314,100 306,648,992
2024-10-09 10.3 10.33 9.67 9.77 -7.04% 429,875 431,568,477
2024-10-08 10.76 10.76 9.92 10.51 +7.46% 528,892 550,992,521

时间段查看与对比

按月查看

2025年04月2025年03月2025年02月2025年01月2024年12月2024年11月2024年10月2024年09月2024年08月2024年07月2024年06月2024年05月

重要周期

2023牛市初期2022年震荡期疫情后复苏疫情冲击期市场调整期

其他热门股票数据

也许您对以下股票的历史数据也感兴趣：

同行业相关股票

热门股票推荐

ш╡дх│░щ╗ДщЗС 600988

近半年

хЗМф║СхЕЙ 688400

近期数据

чи│хБехМ╗чЦЧ 300888

近半年

хНПхИЫцХ░цНо 300857

2022-2023两年

хОжщЧищУ╢шбМ 601187

近三个月

х░ЪхУБхоЕщЕН 300616

2024年一季度

ф╕Ьш╜пщЫЖхЫв 600718

近期数据

ф╕КхоЮхПСх▒Х 600748

近半年

чЫЫх╛╖щСлц│░ 300881

近三个月

хРЙцЮЧщлШщАЯ 601518

近三个月

热门概念板块

芯片

хЕих┐ЧчзСцКА (300458)

2024年一季度
数字经济

хНОшГЬхдйцИР (600410)

2023年全年
军工

ф╕ншИкц▓ИщгЮ (600760)

近期数据
5G通信

ф║ищАЪхЕЙчФ╡ (600487)

2024年至今
智能制造

чзСхдзцЩ║шГ╜ (300222)

2024年至今
AI人工智能

щЧ╗ц│░чзСцКА (600745)

2023年全年
生物医药
区块链

цЛЫхХЖщУ╢шбМ (600036)

2022-2023两年

按行业浏览股票数据

银行行业保险行业房地产行业医药生物行业食品饮料行业家电行业新能源行业半导体行业互联网行业汽车行业